Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.75 23.93 23.75 23.92 6,495 +0.62(+2.67%)
Nov 29, 2016 23.55 23.55 23.29 23.30 2,173 -0.26(-1.09%)
Nov 28, 2016 23.63 23.75 23.56 23.56 4,173 -0.16(-0.66%)
Nov 25, 2016 23.75 23.77 23.71 23.71 3,444 -0.02(-0.08%)
Nov 23, 2016 23.73 23.73 23.73 0 -0.09(-0.39%)
Nov 22, 2016 23.68 23.95 23.68 23.82 5,084 +0.24(+1.01%)
Nov 21, 2016 23.32 23.69 23.32 23.59 1,177 +0.28(+1.22%)
Nov 18, 2016 23.39 23.65 23.30 23.30 5,460 +0.08(+0.35%)
Nov 16, 2016 23.22 23.22 23.22 0 -0.17(-0.74%)
Nov 15, 2016 23.32 23.51 23.23 23.39 7,052 +0.13(+0.58%)
Nov 14, 2016 22.98 23.28 22.98 23.26 6,173 +0.71(+3.13%)
Nov 11, 2016 22.55 22.55 22.55 22.55 379 -0.05(-0.24%)
Nov 10, 2016 22.24 22.71 22.24 22.61 7,207 +0.41(+1.85%)
Nov 09, 2016 21.90 22.20 21.90 22.20 2,670 +0.60(+2.80%)
Nov 08, 2016 21.41 21.84 21.41 21.59 3,536 -0.04(-0.17%)
Nov 07, 2016 21.53 21.63 21.53 21.63 6,010 +0.37(+1.76%)
Nov 04, 2016 21.30 21.45 21.25 21.25 1,098 -0.18(-0.85%)
Nov 03, 2016 21.46 21.86 21.44 21.44 1,781 -0.05(-0.26%)
Nov 02, 2016 21.42 21.77 21.42 21.49 4,928 -0.24(-1.11%)
Nov 01, 2016 22.43 22.43 21.36 21.73 3,303 -0.53(-2.36%)
Oct 31, 2016 22.21 22.26 22.21 22.26 2,354 +0.02(+0.08%)
Oct 28, 2016 22.41 22.52 22.13 22.24 5,779 +0.02(+0.08%)
Oct 27, 2016 22.41 22.41 22.10 22.22 6,812 -0.33(-1.48%)
Oct 26, 2016 22.51 22.60 22.31 22.56 3,698 +0.24(+1.09%)
Oct 25, 2016 22.35 22.47 22.23 22.31 1,554 -0.13(-0.57%)
Oct 24, 2016 22.44 22.44 22.44 22.44 465 -0.01(-0.04%)
Oct 21, 2016 22.40 22.60 22.36 22.45 5,067 -0.04(-0.16%)
Oct 20, 2016 22.71 22.71 22.49 22.49 1,481 -0.23(-1.00%)
Oct 19, 2016 22.32 22.72 22.32 22.72 2,654 +0.23(+1.01%)
Oct 18, 2016 22.36 22.49 22.36 22.49 250 +0.08(+0.36%)
Oct 17, 2016 22.16 22.46 22.16 22.41 3,628 +0.05(+0.22%)
Oct 14, 2016 22.67 22.67 22.36 22.36 2,432 -0.10(-0.45%)
Oct 13, 2016 22.41 22.46 22.26 22.46 5,082 -0.36(-1.58%)
Oct 12, 2016 22.71 22.82 22.71 22.82 915 +0.28(+1.24%)
Oct 11, 2016 22.79 22.79 22.46 22.54 11,009 -0.31(-1.36%)
Oct 10, 2016 22.85 22.85 22.85 22.85 659 +0.20(+0.89%)
Oct 06, 2016 22.53 22.67 22.53 22.65 68 +0.00(+0.00%)
Oct 05, 2016 22.40 22.94 22.39 22.65 3,015 +0.28(+1.27%)
Oct 04, 2016 22.69 22.79 22.30 22.37 8,290 -0.43(-1.87%)
Oct 03, 2016 22.73 22.89 22.66 22.80 4,886 -0.22(-0.97%)
Sep 30, 2016 22.84 23.02 22.84 23.02 413 +0.48(+2.11%)
Sep 29, 2016 22.80 22.98 22.51 22.54 48,439 -0.26(-1.12%)
Sep 28, 2016 22.52 22.80 22.31 22.80 3,307 +0.48(+2.15%)
Sep 27, 2016 22.29 22.43 22.15 22.32 18,868 +0.10(+0.47%)
Sep 26, 2016 22.35 22.38 22.21 22.21 4,832 -0.29(-1.30%)
Sep 23, 2016 22.47 22.51 22.39 22.51 2,869 +0.09(+0.41%)
Sep 22, 2016 22.41 22.41 22.41 22.41 481 +0.00(+0.00%)
Sep 21, 2016 22.18 22.41 22.03 22.41 6,032 +0.52(+2.38%)
Sep 20, 2016 22.13 22.13 21.89 21.89 6,241 -0.23(-1.03%)
Sep 19, 2016 22.57 22.57 22.06 22.12 11,532 -0.04(-0.17%)
Sep 16, 2016 22.20 22.21 22.09 22.16 3,425 +0.16(+0.71%)
Sep 14, 2016 23.27 22.00 22.00 22.00 4,701 -0.16(-0.70%)
Sep 13, 2016 22.43 22.43 22.07 22.16 2,131 -0.27(-1.19%)
Sep 12, 2016 22.19 22.43 22.08 22.43 3,959 -0.08(-0.36%)
Sep 09, 2016 22.67 22.70 22.51 22.51 2,780 -0.46(-2.01%)
Sep 08, 2016 22.99 22.99 22.96 22.97 3,286 -0.05(-0.23%)
Sep 07, 2016 22.90 23.02 22.87 23.02 4,294 +0.17(+0.76%)
Sep 06, 2016 22.69 22.85 22.68 22.85 39,091 +0.18(+0.80%)
Sep 02, 2016 22.78 22.67 22.67 22.67 2,955 +0.08(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.